APR Co., Ltd. (KRX:278470)
South Korea · Delayed Price · Currency is KRW 376,500
+19,000 (5.31%)
Last updated: Aug 6, 2026, 2:45 PM KST
APR Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 366,000.00 | 388,500.00 | 355,500.00 | 374,000.00 | - | 4.62% | 208,357 |
| Aug 5, 2026 | 363,000.00 | 376,000.00 | 336,000.00 | 357,500.00 | 357,500.00 | -0.56% | 721,822 |
| Aug 4, 2026 | 335,000.00 | 366,000.00 | 333,000.00 | 359,500.00 | 359,500.00 | 6.36% | 318,623 |
| Aug 3, 2026 | 334,000.00 | 344,000.00 | 325,500.00 | 338,000.00 | 338,000.00 | 5.63% | 336,819 |
| Jul 31, 2026 | 321,000.00 | 327,500.00 | 310,000.00 | 320,000.00 | 320,000.00 | 2.40% | 207,136 |
| Jul 30, 2026 | 316,000.00 | 336,500.00 | 308,000.00 | 315,000.00 | 312,488.04 | -3.08% | 267,115 |
| Jul 29, 2026 | 329,000.00 | 333,500.00 | 306,500.00 | 325,000.00 | 322,408.29 | -2.55% | 407,887 |
| Jul 28, 2026 | 351,500.00 | 352,000.00 | 329,500.00 | 333,500.00 | 330,840.51 | -5.92% | 189,500 |
| Jul 27, 2026 | 356,500.00 | 367,500.00 | 351,500.00 | 354,500.00 | 351,673.05 | 0.14% | 149,869 |
| Jul 24, 2026 | 366,000.00 | 374,000.00 | 350,500.00 | 354,000.00 | 351,177.03 | -4.32% | 203,565 |
| Jul 23, 2026 | 357,500.00 | 373,000.00 | 352,500.00 | 370,000.00 | 367,049.44 | 3.50% | 228,262 |
| Jul 22, 2026 | 370,000.00 | 376,000.00 | 356,000.00 | 357,500.00 | 354,649.12 | -2.05% | 212,384 |
| Jul 21, 2026 | 365,000.00 | 376,000.00 | 361,000.00 | 365,000.00 | 362,089.31 | -0.82% | 131,440 |
| Jul 20, 2026 | 387,000.00 | 388,500.00 | 364,000.00 | 368,000.00 | 365,065.39 | -6.36% | 146,828 |
| Jul 16, 2026 | 388,500.00 | 393,000.00 | 370,500.00 | 393,000.00 | 389,866.03 | 1.95% | 184,615 |
| Jul 15, 2026 | 376,000.00 | 385,500.00 | 371,500.00 | 385,500.00 | 382,425.84 | 2.80% | 197,366 |
| Jul 14, 2026 | 384,000.00 | 384,500.00 | 361,500.00 | 375,000.00 | 372,009.57 | -1.32% | 235,339 |
| Jul 13, 2026 | 381,000.00 | 402,500.00 | 376,000.00 | 380,000.00 | 376,969.70 | 1.33% | 236,838 |
| Jul 10, 2026 | 369,000.00 | 384,000.00 | 366,000.00 | 375,000.00 | 372,009.57 | 2.60% | 177,392 |
| Jul 9, 2026 | 398,000.00 | 400,000.00 | 360,000.00 | 365,500.00 | 362,585.33 | -5.19% | 358,788 |
| Jul 8, 2026 | 401,000.00 | 414,500.00 | 366,500.00 | 385,500.00 | 382,425.84 | -5.98% | 421,108 |
| Jul 7, 2026 | 371,000.00 | 410,000.00 | 371,000.00 | 410,000.00 | 406,730.46 | 8.32% | 413,144 |
| Jul 6, 2026 | 386,500.00 | 401,500.00 | 365,500.00 | 378,500.00 | 375,481.66 | -1.05% | 192,952 |
| Jul 3, 2026 | 406,500.00 | 412,500.00 | 374,000.00 | 382,500.00 | 379,449.76 | -4.85% | 338,841 |
| Jul 2, 2026 | 417,000.00 | 433,500.00 | 397,500.00 | 402,000.00 | 398,794.26 | -1.47% | 492,931 |
| Jul 1, 2026 | 390,000.00 | 412,000.00 | 385,500.00 | 408,000.00 | 404,746.41 | 5.84% | 263,613 |
| Jun 30, 2026 | 386,500.00 | 401,500.00 | 385,000.00 | 385,500.00 | 382,425.84 | -0.13% | 235,023 |
| Jun 29, 2026 | 369,000.00 | 388,000.00 | 369,000.00 | 386,000.00 | 382,921.85 | 6.34% | 226,870 |
| Jun 26, 2026 | 381,000.00 | 381,000.00 | 351,500.00 | 363,000.00 | 360,105.26 | -4.72% | 255,403 |
| Jun 25, 2026 | 374,500.00 | 387,500.00 | 371,000.00 | 381,000.00 | 377,961.72 | 2.70% | 189,664 |
| Jun 24, 2026 | 352,500.00 | 376,250.00 | 342,500.00 | 371,000.00 | 368,041.47 | 4.36% | 309,468 |
| Jun 23, 2026 | 377,500.00 | 390,000.00 | 352,500.00 | 355,500.00 | 352,665.07 | -4.69% | 458,666 |
| Jun 22, 2026 | 389,500.00 | 389,500.00 | 365,000.00 | 373,000.00 | 370,025.52 | -3.24% | 159,830 |
| Jun 19, 2026 | 383,500.00 | 396,000.00 | 374,500.00 | 385,500.00 | 382,425.84 | 1.98% | 235,271 |
| Jun 18, 2026 | 409,000.00 | 409,500.00 | 374,500.00 | 378,000.00 | 374,985.65 | -7.47% | 403,575 |
| Jun 17, 2026 | 416,000.00 | 422,500.00 | 399,500.00 | 408,500.00 | 405,242.42 | 2.25% | 210,807 |
| Jun 16, 2026 | 416,000.00 | 443,000.00 | 398,500.00 | 399,500.00 | 396,314.19 | -3.97% | 328,075 |
| Jun 15, 2026 | 404,000.00 | 426,500.00 | 395,000.00 | 416,000.00 | 412,682.62 | 5.58% | 191,462 |
| Jun 12, 2026 | 416,500.00 | 423,000.00 | 391,500.00 | 394,000.00 | 390,858.05 | -4.02% | 221,041 |
| Jun 11, 2026 | 407,000.00 | 416,000.00 | 403,000.00 | 410,500.00 | 407,226.48 | - | 374,470 |
| Jun 10, 2026 | 401,500.00 | 423,000.00 | 399,500.00 | 410,500.00 | 407,226.48 | 1.36% | 244,311 |
| Jun 9, 2026 | 372,000.00 | 409,000.00 | 372,000.00 | 405,000.00 | 401,770.33 | 10.66% | 286,296 |
| Jun 8, 2026 | 362,500.00 | 379,500.00 | 359,000.00 | 366,000.00 | 363,081.34 | -5.91% | 164,759 |
| Jun 5, 2026 | 412,000.00 | 416,500.00 | 375,500.00 | 389,000.00 | 385,897.93 | -3.95% | 270,942 |
| Jun 4, 2026 | 418,000.00 | 425,500.00 | 403,000.00 | 405,000.00 | 401,770.33 | 1.00% | 254,543 |
| Jun 2, 2026 | 425,000.00 | 425,000.00 | 395,000.00 | 401,000.00 | 397,802.23 | -5.98% | 255,259 |
| Jun 1, 2026 | 396,000.00 | 429,500.00 | 394,500.00 | 426,500.00 | 423,098.88 | 7.84% | 700,120 |
| May 29, 2026 | 396,500.00 | 399,000.00 | 379,000.00 | 395,500.00 | 392,346.09 | -1.25% | 552,743 |
| May 28, 2026 | 390,000.00 | 406,500.00 | 389,000.00 | 400,500.00 | 397,306.22 | 4.03% | 399,507 |
| May 27, 2026 | 388,000.00 | 394,500.00 | 377,500.00 | 385,000.00 | 381,929.82 | -1.16% | 277,932 |